News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Continental Resources, Inc. (CLR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.25

-1.44

(-2.13%)

At close: 04:00PM EDT

66.19

-0.06

(-0.09%)

After hours:

05:18PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	68.59	68.86	65.52	66.25	66.25	1,448,778
28 June 2022	67.97	69.00	66.54	67.69	67.69	1,340,500
27 June 2022	66.08	67.88	65.60	67.28	67.28	2,065,000
24 June 2022	65.11	66.90	64.50	65.22	65.22	3,729,700
23 June 2022	65.96	66.26	62.38	64.22	64.22	2,605,000
22 June 2022	64.50	67.44	63.86	65.05	65.05	2,907,000
21 June 2022	67.58	67.83	65.90	66.67	66.67	2,793,800
17 June 2022	69.04	69.46	64.12	65.83	65.83	4,817,200
16 June 2022	70.00	72.21	69.14	69.50	69.50	4,680,700
15 June 2022	72.76	74.31	70.79	71.61	71.61	4,990,700
14 June 2022	74.88	75.49	72.20	74.22	74.22	9,607,800
13 June 2022	68.13	68.13	63.96	64.50	64.50	2,087,900
10 June 2022	70.56	71.91	69.23	70.49	70.49	1,508,100
09 June 2022	71.71	73.54	71.15	72.05	72.05	1,150,800
08 June 2022	72.95	73.40	71.87	72.63	72.63	1,197,600
07 June 2022	70.59	72.96	70.51	72.65	72.65	1,280,100
06 June 2022	70.29	71.68	69.20	70.92	70.92	2,180,600
03 June 2022	67.77	69.44	66.88	69.10	69.10	1,184,200
02 June 2022	68.31	68.64	67.02	67.60	67.60	1,500,700
01 June 2022	69.23	69.94	67.74	68.98	68.98	1,638,200
31 May 2022	70.35	71.99	67.10	68.07	68.07	2,427,300
27 May 2022	65.59	69.01	65.22	69.01	69.01	1,222,900
26 May 2022	64.74	66.47	64.74	66.07	66.07	1,539,400
25 May 2022	62.00	64.19	61.66	64.13	64.13	1,842,500
24 May 2022	62.23	63.25	60.38	61.52	61.52	1,344,200
23 May 2022	60.32	63.25	59.79	63.24	63.24	2,468,100
20 May 2022	59.52	60.47	58.03	59.78	59.78	1,169,900
19 May 2022	57.26	59.91	57.06	58.97	58.97	1,065,300
18 May 2022	61.78	61.78	57.97	58.90	58.90	1,267,700
17 May 2022	60.31	61.80	59.87	61.27	61.27	1,426,200
16 May 2022	58.37	60.07	58.28	59.47	59.47	1,245,400
13 May 2022	57.88	59.49	57.09	57.85	57.85	1,715,700
12 May 2022	55.65	57.25	54.36	56.81	56.81	1,256,400
11 May 2022	57.65	59.57	56.04	56.31	56.31	1,281,900
10 May 2022	55.59	57.38	54.20	56.00	56.00	1,644,600
09 May 2022	60.28	60.28	54.53	55.02	55.02	1,768,400
06 May 2022	62.04	62.56	59.65	62.17	62.17	1,444,900
06 May 2022	0.28 Dividend
05 May 2022	61.16	63.20	59.41	61.01	60.73	2,766,400
04 May 2022	58.98	60.43	57.48	60.36	60.08	1,618,500
03 May 2022	55.39	58.17	55.06	57.61	57.35	1,452,400
02 May 2022	54.73	56.50	54.29	55.35	55.10	1,657,000
29 Apr 2022	58.12	58.49	54.75	55.57	55.31	1,546,100
28 Apr 2022	56.07	58.71	54.86	57.93	57.66	1,138,000
27 Apr 2022	55.77	57.01	53.81	56.09	55.83	1,872,100
26 Apr 2022	56.83	57.59	55.23	55.39	55.14	1,826,200
25 Apr 2022	56.85	57.09	53.80	56.58	56.32	1,653,200
22 Apr 2022	61.90	62.47	58.31	58.80	58.53	1,640,900
21 Apr 2022	65.90	66.20	61.88	62.34	62.05	1,484,200
20 Apr 2022	64.93	65.51	64.06	65.16	64.86	932,600
19 Apr 2022	64.73	65.65	63.69	64.12	63.83	1,089,900
18 Apr 2022	66.22	66.86	64.90	65.53	65.23	1,290,100
14 Apr 2022	65.31	66.71	65.18	65.39	65.09	1,341,400
13 Apr 2022	64.79	66.14	63.27	65.82	65.52	1,713,000
12 Apr 2022	62.67	64.31	62.67	63.35	63.06	1,283,200
11 Apr 2022	62.16	62.17	60.60	61.32	61.04	1,058,400
08 Apr 2022	61.57	63.44	61.57	63.08	62.79	1,081,200
07 Apr 2022	60.70	61.50	58.78	60.93	60.65	1,166,200
06 Apr 2022	62.10	62.28	59.06	59.50	59.23	1,508,600
05 Apr 2022	62.71	63.34	60.89	61.19	60.91	1,125,400
04 Apr 2022	63.75	64.43	61.98	62.71	62.42	967,500
01 Apr 2022	61.51	63.04	61.50	62.90	62.61	893,100
31 Mar 2022	61.95	63.54	61.31	61.33	61.05	1,101,000
30 Mar 2022	63.50	64.49	62.21	62.75	62.46	947,800
29 Mar 2022	60.71	62.40	59.81	62.28	61.99	1,298,300
28 Mar 2022	63.02	63.48	62.22	62.84	62.55	1,419,800
25 Mar 2022	62.73	65.32	62.61	65.19	64.89	1,508,000
24 Mar 2022	63.71	63.71	62.16	63.03	62.74	1,128,400
23 Mar 2022	63.72	64.53	63.11	63.67	63.38	1,417,100
22 Mar 2022	62.64	63.59	60.98	61.91	61.63	1,821,400
21 Mar 2022	61.85	63.23	61.41	63.13	62.84	2,090,900
18 Mar 2022	60.45	61.45	59.65	59.85	59.58	3,009,400
17 Mar 2022	58.85	61.27	58.52	60.82	60.54	2,423,700
16 Mar 2022	56.50	57.60	55.58	57.00	56.74	2,205,100
15 Mar 2022	54.00	57.33	53.21	56.74	56.48	2,206,300
14 Mar 2022	56.63	57.72	54.52	57.09	56.83	2,324,600
11 Mar 2022	58.81	59.49	57.60	58.27	58.00	2,354,100
10 Mar 2022	59.59	60.55	58.21	59.51	59.24	2,461,100
09 Mar 2022	56.49	59.31	54.84	58.47	58.20	2,430,600
08 Mar 2022	61.99	62.97	56.40	58.81	58.54	3,187,600
07 Mar 2022	61.10	62.38	57.80	60.35	60.07	3,697,300
04 Mar 2022	58.02	60.96	58.00	60.90	60.62	3,419,400
03 Mar 2022	58.31	59.19	57.06	58.10	57.83	2,180,800
02 Mar 2022	58.40	59.82	57.11	59.33	59.06	3,293,200
01 Mar 2022	56.17	58.74	55.80	57.56	57.30	2,812,700
28 Feb 2022	52.50	55.53	51.50	55.43	55.18	2,926,700
25 Feb 2022	51.42	52.36	50.72	52.32	52.08	1,782,500
24 Feb 2022	52.72	52.85	50.42	51.64	51.40	2,319,500
23 Feb 2022	51.93	52.99	50.85	51.76	51.52	2,535,000
22 Feb 2022	54.84	55.16	50.65	51.42	51.18	2,430,100
18 Feb 2022	52.66	54.82	52.26	52.77	52.53	2,438,300
18 Feb 2022	0.23 Dividend
17 Feb 2022	54.23	56.30	53.89	54.17	53.69	2,678,400
16 Feb 2022	55.26	56.22	53.84	54.19	53.71	4,057,700
15 Feb 2022	50.88	55.92	50.00	54.27	53.79	9,758,600
14 Feb 2022	59.56	59.77	56.46	57.36	56.85	3,183,400
11 Feb 2022	56.69	60.16	56.41	59.64	59.11	3,136,000
10 Feb 2022	55.00	58.15	55.00	55.66	55.17	2,147,200
09 Feb 2022	54.50	56.46	54.50	55.53	55.04	1,405,300
08 Feb 2022	57.00	57.23	54.19	54.79	54.31	2,015,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6876-0.0007(-0.10%)

ASX 2006,700.20-63.40(-0.94%)

OIL109.67-0.11(-0.10%)

GOLD1,819.60+2.10(+0.12%)

BTC-AUD29,235.64-523.55(-1.76%)

News that makes you smarter and richer... For free.

Continental Resources, Inc. (CLR)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6876
-0.0007(-0.10%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
109.67
-0.11(-0.10%)

GOLD
1,819.60
+2.10(+0.12%)

BTC-AUD
29,235.64
-523.55(-1.76%)